Cushman & Wakefield Stock Price History
NYSE: CWKFinanceReal EstateUSD
11.62-0.21 (-1.78%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CWK price history at a glance
The price history for Cushman & Wakefield (CWK) on this page begins on July 30, 2018, when the stock closed at $18.55; it most recently closed at $11.62 on October 5, 2026. The highest price in this record is $23.54, reached on February 21, 2022; the latest close is 50.6% below that peak. Across the 7 complete calendar years in the table, CWK finished higher in 4 and lower in 3. Its best year was 2021 (+50.0%) and its worst was 2022 (-44.0%).
Over roughly 8 years the share price changed -37.4%, a -5.6% compound annual price return (excluding dividends). In the last 12 months alone, CWK has lost 21.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $23.54
- Date of high
- Feb 21, 2022
- Low since 2018
- $6.24
- Date of low
- Oct 23, 2023
- 52-week high
- $17.40
- 52-week low
- $11.15
- IPO year
- 2018
- Last close
- $11.62
CWK returns
1 week
-2.52%
1 month
-11.77%
3 months
-13.86%
6 months
-12.10%
Year to date
-28.23%
1 year
-21.86%
3 years
+60.95%
5 years
-36.30%
CWK price return, excluding dividends.
CWK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.62 | -26.64% |
| 2025 | 15.84 | +23.56% |
| 2024 | 12.82 | +18.70% |
| 2023 | 10.80 | -13.32% |
| 2022 | 12.46 | -43.97% |
| 2021 | 22.24 | +49.97% |
| 2020 | 14.83 | -27.90% |
| 2019 | 20.57 | +44.35% |
| 2018* | 14.25 | -23.18% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
CWK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.88 | 11.98 | 11.52 | 11.62 | -1.78% | |
| 11.30 | 11.89 | 11.15 | 11.83 | +3.59% | |
| 11.87 | 11.94 | 11.21 | 11.42 | -4.36% | |
| 11.91 | 12.35 | 11.85 | 11.94 | +0.76% | |
| 11.87 | 12.10 | 11.75 | 11.85 | -0.59% | |
| 12.27 | 12.56 | 11.92 | 11.92 | -1.16% | |
| 11.88 | 12.43 | 11.66 | 12.06 | +2.12% | |
| 11.74 | 11.90 | 11.61 | 11.81 | +0.51% | |
| 11.80 | 11.99 | 11.68 | 11.75 | -0.93% | |
| 12.00 | 12.16 | 11.64 | 11.86 | -2.47% | |
| 12.31 | 12.46 | 12.16 | 12.16 | -0.98% | |
| 12.31 | 12.43 | 12.00 | 12.28 | -0.41% | |
| 12.70 | 12.86 | 12.31 | 12.33 | -4.12% | |
| 13.12 | 13.29 | 12.68 | 12.86 | -0.31% | |
| 12.60 | 12.98 | 12.48 | 12.90 | +4.03% | |
| 12.40 | 12.55 | 12.26 | 12.40 | -0.72% | |
| 12.84 | 12.90 | 12.45 | 12.49 | -0.40% | |
| 12.65 | 13.11 | 12.39 | 12.54 | +0.16% | |
| 12.59 | 12.72 | 12.45 | 12.52 | -1.42% | |
| 12.84 | 13.13 | 12.66 | 12.70 | -1.55% | |
| 12.89 | 13.02 | 12.74 | 12.90 | +1.74% | |
| 12.99 | 13.18 | 12.61 | 12.68 | -3.72% | |
| 13.17 | 13.27 | 12.91 | 13.17 | -0.68% | |
| 13.46 | 13.84 | 13.15 | 13.26 | -2.93% | |
| 13.35 | 13.71 | 13.19 | 13.66 | +1.34% | |
| 13.33 | 13.69 | 13.28 | 13.48 | +3.37% | |
| 13.52 | 13.76 | 13.03 | 13.04 | -2.61% | |
| 13.33 | 13.59 | 13.16 | 13.39 | -0.74% | |
| 13.97 | 14.06 | 13.47 | 13.49 | -4.46% | |
| 14.21 | 14.44 | 14.09 | 14.12 | -0.14% | |
| 14.35 | 14.54 | 14.13 | 14.14 | -2.48% | |
| 14.80 | 14.80 | 14.46 | 14.50 | -2.36% | |
| 14.65 | 14.88 | 14.39 | 14.85 | +1.43% | |
| 14.86 | 15.18 | 14.50 | 14.64 | -1.21% | |
| 14.79 | 14.88 | 14.57 | 14.82 | +0.82% | |
| 15.11 | 15.46 | 14.67 | 14.70 | -4.36% | |
| 14.42 | 15.66 | 14.26 | 15.37 | +8.55% | |
| 14.09 | 14.48 | 13.92 | 14.16 | +0.50% | |
| 14.25 | 14.38 | 14.07 | 14.09 | -2.15% | |
| 14.33 | 14.42 | 14.11 | 14.40 | +0.21% | |
| 13.88 | 14.39 | 13.70 | 14.37 | +4.06% | |
| 13.90 | 13.90 | 13.54 | 13.81 | +0.44% | |
| 13.34 | 13.75 | 13.31 | 13.75 | +3.54% | |
| 13.58 | 13.76 | 13.14 | 13.28 | -3.98% | |
| 13.77 | 14.16 | 13.59 | 13.83 | +1.24% | |
| 13.88 | 13.98 | 13.50 | 13.66 | -2.64% | |
| 14.16 | 14.23 | 13.57 | 14.03 | -0.36% | |
| 13.53 | 14.16 | 13.45 | 14.08 | +3.76% | |
| 13.10 | 13.73 | 13.10 | 13.57 | +1.12% | |
| 13.71 | 13.87 | 13.37 | 13.42 | -2.61% | |
| 13.63 | 13.85 | 13.25 | 13.78 | +2.07% | |
| 13.52 | 13.86 | 13.36 | 13.50 | -1.10% | |
| 13.27 | 13.67 | 13.11 | 13.65 | +4.04% | |
| 12.89 | 13.37 | 12.84 | 13.12 | +3.14% | |
| 12.62 | 12.99 | 12.52 | 12.72 | +2.00% | |
| 12.24 | 12.51 | 12.16 | 12.47 | -0.16% | |
| 13.17 | 13.18 | 12.29 | 12.49 | -4.58% | |
| 13.01 | 13.31 | 12.93 | 13.09 | +0.23% | |
| 13.71 | 13.71 | 12.94 | 13.06 | -4.39% | |
| 13.90 | 14.20 | 13.50 | 13.66 | -2.78% | |
| 13.98 | 14.22 | 13.84 | 14.05 | +1.59% | |
| 12.96 | 14.09 | 12.89 | 13.83 | +7.46% | |
| 13.07 | 13.35 | 12.85 | 12.87 | -3.38% | |
| 13.59 | 13.70 | 13.29 | 13.32 | -1.26% | |
| 13.67 | 13.77 | 13.42 | 13.49 | -0.07% | |
| 13.46 | 13.70 | 13.29 | 13.50 | +0.60% | |
| 13.55 | 13.61 | 13.10 | 13.42 | -2.82% | |
| 13.93 | 14.15 | 13.77 | 13.81 | +0.15% | |
| 13.95 | 14.02 | 13.68 | 13.79 | -1.43% | |
| 13.96 | 14.04 | 13.73 | 13.99 | +1.08% | |
| 13.44 | 14.00 | 13.28 | 13.84 | +3.36% | |
| 13.68 | 13.68 | 13.36 | 13.39 | -2.55% | |
| 13.50 | 13.79 | 13.30 | 13.74 | +0.66% | |
| 12.96 | 13.66 | 12.96 | 13.65 | +5.00% | |
| 13.17 | 13.33 | 12.88 | 13.00 | 0.00% | |
| 12.82 | 13.16 | 12.72 | 13.00 | +1.64% | |
| 12.77 | 13.00 | 12.70 | 12.79 | +0.08% | |
| 12.75 | 13.00 | 12.67 | 12.78 | -0.93% | |
| 13.00 | 13.17 | 12.74 | 12.90 | -0.23% | |
| 13.39 | 13.75 | 12.89 | 12.93 | -3.79% | |
| 13.51 | 13.74 | 13.43 | 13.44 | +0.37% | |
| 13.78 | 14.17 | 13.33 | 13.39 | -0.81% | |
| 13.22 | 13.71 | 13.07 | 13.50 | +2.20% | |
| 13.27 | 13.47 | 13.05 | 13.21 | -0.08% | |
| 13.73 | 13.84 | 13.21 | 13.22 | -4.27% | |
| 13.26 | 13.94 | 13.26 | 13.81 | +4.31% | |
| 13.41 | 13.60 | 13.22 | 13.24 | -0.97% | |
| 13.19 | 13.49 | 13.03 | 13.37 | +0.75% | |
| 12.90 | 13.33 | 12.79 | 13.27 | +4.82% | |
| 12.88 | 12.92 | 12.53 | 12.66 | -3.51% | |
| 12.40 | 13.32 | 12.32 | 13.12 | +4.63% | |
| 12.32 | 12.56 | 11.98 | 12.54 | +0.80% | |
| 12.72 | 12.81 | 12.38 | 12.44 | -2.51% | |
| 12.81 | 12.81 | 12.45 | 12.76 | -1.01% | |
| 12.90 | 13.27 | 12.60 | 12.89 | +0.70% | |
| 12.94 | 13.28 | 12.70 | 12.80 | -0.70% | |
| 12.77 | 12.96 | 12.61 | 12.89 | +0.55% | |
| 12.61 | 13.13 | 12.57 | 12.82 | -0.31% | |
| 12.56 | 12.88 | 12.31 | 12.86 | +2.14% | |
| 12.60 | 12.90 | 12.32 | 12.59 | -0.40% | |
| 12.41 | 13.00 | 12.31 | 12.64 | +1.53% | |
| 12.57 | 12.79 | 12.05 | 12.45 | -2.89% | |
| 13.19 | 13.57 | 12.74 | 12.82 | -1.69% | |
| 13.29 | 13.39 | 12.87 | 13.04 | -2.32% | |
| 13.71 | 13.82 | 13.28 | 13.35 | -2.98% | |
| 14.12 | 14.20 | 13.66 | 13.76 | -3.03% | |
| 14.04 | 14.33 | 13.90 | 14.19 | +2.45% | |
| 14.24 | 14.40 | 13.59 | 13.85 | -4.22% | |
| 14.85 | 14.86 | 14.43 | 14.46 | -0.48% | |
| 13.99 | 14.59 | 13.76 | 14.53 | +4.91% | |
| 14.13 | 14.30 | 13.56 | 13.85 | -1.84% | |
| 14.12 | 14.22 | 13.82 | 14.11 | +0.50% | |
| 13.88 | 14.13 | 13.80 | 14.04 | +0.65% | |
| 14.38 | 14.52 | 13.87 | 13.95 | -3.79% | |
| 14.44 | 14.67 | 14.35 | 14.50 | +0.76% | |
| 14.32 | 14.79 | 14.28 | 14.39 | +0.28% | |
| 14.30 | 14.43 | 14.10 | 14.35 | +0.49% | |
| 14.61 | 14.74 | 13.96 | 14.28 | -1.79% | |
| 14.59 | 14.77 | 14.40 | 14.54 | +0.28% | |
| 14.93 | 15.19 | 14.40 | 14.50 | -2.36% | |
| 14.56 | 14.92 | 14.44 | 14.85 | +1.50% | |
| 14.39 | 14.85 | 14.21 | 14.63 | +4.28% | |
| 13.90 | 14.17 | 13.72 | 14.03 | +1.01% | |
| 14.11 | 14.32 | 13.83 | 13.89 | -1.14% | |
| 13.31 | 14.25 | 13.31 | 14.05 | +2.86% | |
| 13.08 | 13.69 | 13.08 | 13.66 | +3.33% | |
| 13.17 | 13.24 | 12.82 | 13.22 | +0.53% | |
| 13.37 | 13.49 | 12.60 | 13.15 | -2.88% | |
| 13.49 | 13.74 | 13.44 | 13.54 | +6.61% | |
| 12.53 | 12.77 | 12.47 | 12.70 | +0.63% | |
| 12.41 | 12.67 | 12.40 | 12.62 | +1.12% | |
| 12.16 | 12.73 | 11.93 | 12.48 | -0.16% | |
| 12.33 | 12.65 | 12.22 | 12.50 | +1.96% | |
| 12.23 | 12.40 | 11.78 | 12.26 | +2.94% | |
| 12.02 | 12.22 | 11.86 | 11.91 | +0.93% | |
| 11.91 | 12.04 | 11.65 | 11.80 | -2.24% | |
| 11.99 | 12.38 | 11.93 | 12.07 | -0.90% | |
| 12.22 | 12.31 | 11.83 | 12.18 | +1.92% | |
| 12.03 | 12.83 | 11.84 | 11.95 | -2.61% | |
| 12.32 | 12.62 | 12.03 | 12.27 | +3.63% | |
| 12.11 | 12.11 | 11.67 | 11.84 | -2.39% | |
| 12.18 | 12.50 | 12.03 | 12.13 | -2.10% | |
| 12.27 | 12.84 | 12.27 | 12.39 | -0.64% | |
| 12.62 | 12.93 | 12.41 | 12.47 | +0.81% | |
| 12.38 | 12.74 | 12.18 | 12.37 | +1.89% | |
| 12.04 | 12.34 | 11.93 | 12.14 | +2.10% | |
| 11.79 | 12.03 | 11.66 | 11.89 | -1.49% | |
| 12.23 | 12.57 | 11.80 | 12.07 | -2.19% | |
| 12.61 | 12.74 | 12.07 | 12.34 | -3.37% | |
| 12.31 | 13.02 | 11.73 | 12.77 | +0.87% | |
| 12.82 | 12.97 | 12.20 | 12.66 | -4.45% | |
| 13.22 | 13.58 | 13.07 | 13.25 | -1.27% | |
| 13.41 | 13.67 | 13.10 | 13.42 | +0.30% | |
| 13.05 | 13.74 | 13.05 | 13.38 | -1.18% | |
| 12.98 | 13.64 | 12.81 | 13.54 | +0.97% | |
| 13.49 | 13.59 | 13.26 | 13.41 | -3.18% | |
| 13.88 | 14.27 | 13.76 | 13.85 | +0.65% | |
| 13.70 | 13.87 | 13.34 | 13.76 | +1.40% | |
| 12.95 | 13.68 | 12.95 | 13.57 | +4.95% | |
| 13.19 | 13.30 | 12.72 | 12.93 | -3.00% | |
| 13.08 | 13.36 | 12.81 | 13.33 | +1.52% | |
| 13.17 | 13.46 | 12.58 | 13.13 | -3.17% | |
| 12.33 | 13.61 | 12.21 | 13.56 | +9.98% | |
| 12.91 | 12.98 | 12.23 | 12.33 | -4.34% | |
| 12.46 | 12.99 | 11.88 | 12.89 | +4.29% | |
| 14.13 | 14.42 | 11.57 | 12.36 | -11.52% | |
| 16.29 | 16.50 | 13.73 | 13.97 | -13.82% | |
| 16.44 | 16.64 | 16.20 | 16.21 | -0.67% | |
| 16.35 | 16.41 | 16.02 | 16.32 | +0.99% | |
| 15.33 | 16.30 | 15.33 | 16.16 | +6.88% | |
| 15.40 | 15.65 | 15.03 | 15.12 | -1.43% | |
| 15.27 | 15.60 | 14.92 | 15.34 | +0.52% | |
| 16.20 | 16.34 | 15.14 | 15.26 | -5.80% | |
| 16.44 | 16.74 | 16.12 | 16.20 | -1.46% | |
| 16.39 | 16.64 | 16.18 | 16.44 | -1.14% | |
| 16.63 | 16.71 | 16.28 | 16.63 | +0.60% | |
| 16.31 | 16.79 | 16.28 | 16.53 | +1.54% | |
| 16.43 | 16.56 | 16.18 | 16.28 | -0.97% | |
| 16.20 | 16.62 | 16.09 | 16.44 | +1.42% | |
| 16.43 | 16.75 | 16.07 | 16.21 | -2.53% | |
| 17.24 | 17.40 | 16.63 | 16.63 | -2.35% | |
| 16.85 | 17.32 | 16.73 | 17.03 | +2.90% | |
| 16.74 | 16.88 | 16.33 | 16.55 | -3.78% | |
| 16.93 | 17.21 | 16.84 | 17.20 | +0.76% | |
| 16.50 | 17.15 | 16.35 | 17.07 | +4.34% | |
| 16.64 | 16.80 | 15.95 | 16.36 | -1.74% | |
| 17.13 | 17.20 | 16.49 | 16.65 | -2.06% | |
| 16.45 | 17.07 | 16.26 | 17.00 | +2.29% | |
| 16.57 | 16.97 | 16.51 | 16.62 | +0.91% | |
| 16.57 | 16.87 | 16.42 | 16.47 | -1.50% | |
| 16.64 | 16.90 | 16.44 | 16.72 | +0.36% | |
| 16.57 | 16.77 | 16.19 | 16.66 | -0.42% | |
| 15.72 | 16.73 | 15.72 | 16.73 | +5.62% | |
| 16.19 | 16.26 | 15.80 | 15.84 | -2.16% | |
| 16.45 | 16.50 | 16.17 | 16.19 | -1.40% | |
| 16.48 | 16.63 | 16.33 | 16.42 | -0.67% | |
| 16.53 | 16.64 | 16.38 | 16.53 | 0.00% | |
| 16.60 | 16.65 | 16.44 | 16.53 | 0.00% | |
| 16.45 | 16.57 | 16.30 | 16.53 | +1.10% | |
| 16.30 | 16.40 | 16.10 | 16.35 | 0.00% | |
| 16.16 | 16.41 | 16.08 | 16.35 | +1.05% | |
| 15.80 | 16.23 | 15.80 | 16.18 | +1.76% | |
| 15.61 | 16.14 | 15.58 | 15.90 | +3.18% | |
| 15.42 | 15.77 | 15.33 | 15.41 | -0.06% | |
| 15.42 | 15.59 | 15.06 | 15.42 | +0.78% | |
| 15.43 | 15.60 | 15.06 | 15.30 | +0.07% | |
| 15.72 | 15.77 | 15.14 | 15.29 | -1.92% | |
| 15.40 | 15.72 | 15.36 | 15.59 | +2.30% | |
| 15.04 | 15.49 | 15.02 | 15.24 | +1.46% | |
| 15.23 | 15.52 | 15.00 | 15.02 | -1.25% | |
| 16.10 | 16.18 | 15.20 | 15.21 | -3.55% | |
| 16.02 | 16.11 | 15.73 | 15.77 | -1.07% | |
| 16.33 | 16.69 | 15.85 | 15.94 | -2.33% | |
| 16.63 | 16.63 | 16.13 | 16.32 | 0.00% | |
| 16.77 | 16.93 | 16.31 | 16.32 | -1.86% | |
| 16.45 | 16.81 | 16.07 | 16.63 | -0.72% | |
| 16.77 | 16.90 | 16.58 | 16.75 | -0.71% | |
| 16.70 | 17.24 | 16.70 | 16.87 | +0.60% | |
| 16.31 | 17.01 | 16.28 | 16.77 | +4.23% | |
| 15.99 | 16.30 | 15.92 | 16.09 | +0.50% | |
| 15.39 | 16.10 | 15.15 | 16.01 | +8.62% | |
| 15.19 | 15.55 | 14.71 | 14.74 | -1.73% | |
| 14.83 | 15.18 | 14.79 | 15.00 | +1.42% | |
| 14.77 | 15.09 | 14.45 | 14.79 | +0.14% | |
| 15.48 | 15.48 | 14.69 | 14.77 | -4.59% | |
| 15.45 | 15.55 | 15.30 | 15.48 | -0.32% | |
| 15.75 | 15.98 | 15.42 | 15.53 | -2.45% | |
| 16.37 | 16.37 | 15.92 | 15.92 | -0.06% | |
| 15.89 | 16.21 | 15.80 | 15.93 | +1.40% | |
| 15.75 | 15.93 | 15.33 | 15.71 | -0.13% | |
| 15.46 | 15.73 | 15.40 | 15.73 | +2.01% | |
| 15.48 | 15.65 | 15.23 | 15.42 | -0.52% | |
| 15.67 | 15.71 | 14.96 | 15.50 | -0.83% | |
| 15.47 | 15.74 | 15.41 | 15.63 | +0.32% | |
| 15.65 | 15.69 | 15.29 | 15.58 | -0.76% | |
| 15.99 | 16.15 | 15.49 | 15.70 | -2.97% | |
| 16.12 | 16.76 | 15.20 | 16.18 | -2.12% | |
| 16.71 | 17.05 | 16.52 | 16.53 | -1.78% | |
| 16.71 | 17.18 | 16.70 | 16.83 | -0.94% | |
| 17.10 | 17.18 | 16.77 | 16.99 | -0.53% | |
| 17.00 | 17.33 | 16.76 | 17.08 | +1.67% | |
| 16.69 | 16.97 | 16.48 | 16.80 | +1.76% | |
| 16.30 | 16.54 | 16.12 | 16.51 | +1.35% | |
| 16.02 | 16.46 | 16.02 | 16.29 | +0.93% | |
| 15.92 | 16.19 | 15.80 | 16.14 | +2.41% | |
| 15.58 | 15.81 | 15.54 | 15.76 | -0.13% | |
| 15.89 | 15.95 | 15.67 | 15.78 | -0.82% | |
| 15.74 | 16.03 | 15.70 | 15.91 | +2.32% | |
| 14.87 | 15.71 | 14.87 | 15.55 | +3.39% | |
| 14.77 | 15.06 | 14.53 | 15.04 | +2.94% | |
| 15.09 | 15.15 | 14.55 | 14.61 | -1.75% | |
| 14.78 | 15.00 | 14.64 | 14.87 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CWK chart for longer ranges.